716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,205300,5597061000,32350,32350,32350,32350,3635
|
|
20230717,205200,5597061000,32350,32350,32350,32350,0
|
|
20230717,205100,5597061000,32350,32350,32350,32350,0
|
|
20230717,205000,5597061000,32350,32350,32350,32350,0
|
|
20230717,204900,5597061000,32350,32350,32350,32350,0
|
|
20230717,204800,5597061000,32350,32350,32350,32350,0
|
|
20230717,204700,5597061000,32350,32350,32350,32350,0
|
|
20230717,204600,5597061000,32350,32350,32350,32350,0
|
|
20230717,204500,5597061000,32350,32350,32350,32350,0
|
|
20230717,204400,5597061000,32350,32350,32350,32350,0
|
|
20230717,204300,5597061000,32350,32350,32350,32350,0
|
|
20230717,204200,5597061000,32350,32350,32350,32350,0
|
|
20230717,204100,5597061000,32350,32350,32350,32350,0
|
|
20230717,204000,5597061000,32350,32350,32350,32350,0
|
|
20230717,203900,5597061000,32350,32350,32350,32350,0
|
|
20230717,203800,5597061000,32350,32350,32350,32350,0
|
|
20230717,203700,5597061000,32350,32350,32350,32350,0
|
|
20230717,203600,5597061000,32350,32350,32350,32350,0
|
|
20230717,203500,5597061000,32350,32350,32350,32350,0
|
|
20230717,203400,5597061000,32350,32350,32350,32350,0
|
|
20230717,203300,5597061000,32350,32350,32350,32350,0
|
|
20230717,203200,5597061000,32350,32350,32350,32350,0
|
|
20230717,203100,5597061000,32350,32350,32350,32350,0
|
|
20230717,203000,5597061000,32350,32350,32350,32350,0
|
|
20230717,202900,5597061000,32350,32350,32350,32350,0
|
|
20230717,202800,5597061000,32350,32350,32350,32350,0
|
|
20230717,202700,5597061000,32350,32350,32350,32350,0
|
|
20230717,202600,5597061000,32350,32350,32350,32350,0
|
|
20230717,202500,5597061000,32350,32350,32350,32350,0
|
|
20230717,202400,5597061000,32350,32350,32350,32350,0
|
|
20230717,202300,5597061000,32350,32350,32350,32350,3635
|
|
20230717,202200,5597061000,32350,32350,32350,32350,0
|
|
20230717,202100,5597061000,32350,32350,32350,32350,0
|
|
20230717,202000,5597061000,32350,32350,32350,32350,0
|
|
20230717,201900,5597061000,32350,32350,32350,32350,0
|
|
20230717,201800,5597061000,32350,32350,32350,32350,0
|
|
20230717,201700,5597061000,32350,32350,32350,32350,0
|
|
20230717,201600,5597061000,32350,32350,32350,32350,0
|
|
20230717,201500,5597061000,32350,32350,32350,32350,0
|
|
20230717,201400,5597061000,32350,32350,32350,32350,0
|
|
20230717,201300,5597061000,32350,32350,32350,32350,0
|
|
20230717,201200,5597061000,32350,32350,32350,32350,0
|
|
20230717,201100,5597061000,32350,32350,32350,32350,0
|
|
20230717,201000,5597061000,32350,32350,32350,32350,0
|
|
20230717,200900,5597061000,32350,32350,32350,32350,0
|
|
20230717,200800,5597061000,32350,32350,32350,32350,0
|
|
20230717,200700,5597061000,32350,32350,32350,32350,0
|
|
20230717,200600,5597061000,32350,32350,32350,32350,0
|
|
20230717,200500,5597061000,32350,32350,32350,32350,0
|
|
20230717,200400,5597061000,32350,32350,32350,32350,0
|
|
20230717,200300,5597061000,32350,32350,32350,32350,0
|
|
20230717,200200,5597061000,32350,32350,32350,32350,0
|
|
20230717,200100,5597061000,32350,32350,32350,32350,0
|
|
20230717,200000,5597061000,32350,32350,32350,32350,0
|
|
20230717,195900,5597061000,32350,32350,32350,32350,0
|
|
20230717,195800,5597061000,32350,32350,32350,32350,0
|
|
20230717,195700,5597061000,32350,32350,32350,32350,0
|
|
20230717,195600,5597061000,32350,32350,32350,32350,0
|
|
20230717,195500,5597061000,32350,32350,32350,32350,0
|
|
20230717,195400,5597061000,32350,32350,32350,32350,0
|
|
20230717,195300,5597061000,32350,32350,32350,32350,3635
|
|
20230717,195200,5597061000,32350,32350,32350,32350,0
|
|
20230717,195100,5597061000,32350,32350,32350,32350,0
|
|
20230717,195000,5597061000,32350,32350,32350,32350,0
|
|
20230717,194900,5597061000,32350,32350,32350,32350,0
|
|
20230717,194800,5597061000,32350,32350,32350,32350,0
|
|
20230717,194700,5597061000,32350,32350,32350,32350,0
|
|
20230717,194600,5597061000,32350,32350,32350,32350,0
|
|
20230717,194500,5597061000,32350,32350,32350,32350,0
|
|
20230717,194400,5597061000,32350,32350,32350,32350,0
|
|
20230717,194300,5597061000,32350,32350,32350,32350,0
|
|
20230717,194200,5597061000,32350,32350,32350,32350,0
|
|
20230717,194100,5597061000,32350,32350,32350,32350,0
|
|
20230717,194000,5597061000,32350,32350,32350,32350,0
|
|
20230717,193900,5597061000,32350,32350,32350,32350,0
|
|
20230717,193800,5597061000,32350,32350,32350,32350,0
|
|
20230717,193700,5597061000,32350,32350,32350,32350,0
|
|
20230717,193600,5597061000,32350,32350,32350,32350,0
|
|
20230717,193500,5597061000,32350,32350,32350,32350,0
|
|
20230717,193400,5597061000,32350,32350,32350,32350,0
|
|
20230717,193300,5597061000,32350,32350,32350,32350,0
|
|
20230717,193200,5597061000,32350,32350,32350,32350,0
|
|
20230717,193100,5597061000,32350,32350,32350,32350,0
|
|
20230717,193000,5597061000,32350,32350,32350,32350,0
|
|
20230717,192900,5597061000,32350,32350,32350,32350,0
|
|
20230717,192800,5597061000,32350,32350,32350,32350,0
|
|
20230717,192700,5597061000,32350,32350,32350,32350,0
|
|
20230717,192600,5597061000,32350,32350,32350,32350,0
|
|
20230717,192500,5597061000,32350,32350,32350,32350,0
|
|
20230717,192400,5597061000,32350,32350,32350,32350,0
|
|
20230717,192300,5597061000,32350,32350,32350,32350,3635
|
|
20230717,192200,5597061000,32350,32350,32350,32350,0
|
|
20230717,192100,5597061000,32350,32350,32350,32350,0
|
|
20230717,192000,5597061000,32350,32350,32350,32350,0
|
|
20230717,191900,5597061000,32350,32350,32350,32350,0
|
|
20230717,191800,5597061000,32350,32350,32350,32350,0
|
|
20230717,191700,5597061000,32350,32350,32350,32350,0
|
|
20230717,191600,5597061000,32350,32350,32350,32350,0
|
|
20230717,191500,5597061000,32350,32350,32350,32350,0
|
|
20230717,191400,5597061000,32350,32350,32350,32350,0
|
|
20230717,191300,5597061000,32350,32350,32350,32350,0
|
|
20230717,191200,5597061000,32350,32350,32350,32350,0
|
|
20230717,191100,5597061000,32350,32350,32350,32350,0
|
|
20230717,191000,5597061000,32350,32350,32350,32350,0
|
|
20230717,190900,5597061000,32350,32350,32350,32350,0
|
|
20230717,190800,5597061000,32350,32350,32350,32350,0
|
|
20230717,190700,5597061000,32350,32350,32350,32350,0
|
|
20230717,190600,5597061000,32350,32350,32350,32350,0
|
|
20230717,190500,5597061000,32350,32350,32350,32350,0
|
|
20230717,190400,5597061000,32350,32350,32350,32350,0
|
|
20230717,190300,5597061000,32350,32350,32350,32350,0
|
|
20230717,190200,5597061000,32350,32350,32350,32350,0
|
|
20230717,190100,5597061000,32350,32350,32350,32350,0
|
|
20230717,190000,5597061000,32350,32350,32350,32350,0
|
|
20230717,185900,5597061000,32350,32350,32350,32350,0
|
|
20230717,185800,5597061000,32350,32350,32350,32350,0
|
|
20230717,185700,5597061000,32350,32350,32350,32350,0
|
|
20230717,185600,5597061000,32350,32350,32350,32350,0
|
|
20230717,185500,5597061000,32350,32350,32350,32350,0
|
|
20230717,185400,5597061000,32350,32350,32350,32350,0
|
|
20230717,185300,5597061000,32350,32350,32350,32350,3635
|
|
20230717,185200,5597061000,32350,32350,32350,32350,0
|
|
20230717,185100,5597061000,32350,32350,32350,32350,0
|
|
20230717,185000,5597061000,32350,32350,32350,32350,0
|
|
20230717,184900,5597061000,32350,32350,32350,32350,0
|
|
20230717,184800,5597061000,32350,32350,32350,32350,0
|
|
20230717,184700,5597061000,32350,32350,32350,32350,0
|
|
20230717,184600,5597061000,32350,32350,32350,32350,0
|
|
20230717,184500,5597061000,32350,32350,32350,32350,0
|
|
20230717,184400,5597061000,32350,32350,32350,32350,0
|
|
20230717,184300,5597061000,32350,32350,32350,32350,0
|
|
20230717,184200,5597061000,32350,32350,32350,32350,0
|
|
20230717,184100,5597061000,32350,32350,32350,32350,0
|
|
20230717,184000,5597061000,32350,32350,32350,32350,0
|
|
20230717,183900,5597061000,32350,32350,32350,32350,0
|
|
20230717,183800,5597061000,32350,32350,32350,32350,0
|
|
20230717,183700,5597061000,32350,32350,32350,32350,0
|
|
20230717,183600,5597061000,32350,32350,32350,32350,0
|
|
20230717,183500,5597061000,32350,32350,32350,32350,0
|
|
20230717,183400,5597061000,32350,32350,32350,32350,0
|
|
20230717,183300,5597061000,32350,32350,32350,32350,0
|
|
20230717,183200,5597061000,32350,32350,32350,32350,0
|
|
20230717,183100,5597061000,32350,32350,32350,32350,0
|
|
20230717,183000,5597061000,32350,32350,32350,32350,0
|
|
20230717,182900,5597061000,32350,32350,32350,32350,0
|
|
20230717,182800,5597061000,32350,32350,32350,32350,0
|
|
20230717,182700,5597061000,32350,32350,32350,32350,0
|
|
20230717,182600,5597061000,32350,32350,32350,32350,0
|
|
20230717,182500,5597061000,32350,32350,32350,32350,0
|
|
20230717,182400,5597061000,32350,32350,32350,32350,0
|
|
20230717,182300,5597061000,32350,32350,32350,32350,3635
|
|
20230717,182200,5597061000,32350,32350,32350,32350,0
|
|
20230717,182100,5597061000,32350,32350,32350,32350,0
|
|
20230717,182000,5597061000,32350,32350,32350,32350,0
|
|
20230717,181900,5597061000,32350,32350,32350,32350,0
|
|
20230717,181800,5597061000,32350,32350,32350,32350,0
|
|
20230717,181700,5597061000,32350,32350,32350,32350,0
|
|
20230717,181600,5597061000,32350,32350,32350,32350,0
|
|
20230717,181500,5597061000,32350,32350,32350,32350,0
|
|
20230717,181400,5597061000,32350,32350,32350,32350,0
|
|
20230717,181300,5597061000,32350,32350,32350,32350,0
|
|
20230717,181200,5597061000,32350,32350,32350,32350,0
|
|
20230717,181100,5597061000,32350,32350,32350,32350,0
|
|
20230717,181000,5597061000,32350,32350,32350,32350,0
|
|
20230717,180900,5597061000,32350,32350,32350,32350,0
|
|
20230717,180800,5597061000,32350,32350,32350,32350,0
|
|
20230717,180700,5597061000,32350,32350,32350,32350,0
|
|
20230717,180600,5597061000,32350,32350,32350,32350,0
|
|
20230717,180500,5597061000,32350,32350,32350,32350,0
|
|
20230717,180400,5597061000,32350,32350,32350,32350,0
|
|
20230717,180300,5597061000,32350,32350,32350,32350,0
|
|
20230717,180200,5597061000,32350,32350,32350,32350,0
|
|
20230717,180100,5597061000,32350,32350,32350,32350,0
|
|
20230717,180000,5597061000,32350,32350,32350,32350,0
|
|
20230717,175900,5597061000,32350,32350,32350,32350,0
|
|
20230717,175800,5597061000,32350,32350,32350,32350,0
|
|
20230717,175700,5597061000,32350,32350,32350,32350,0
|
|
20230717,175600,5597061000,32350,32350,32350,32350,0
|
|
20230717,175500,5597061000,32350,32350,32350,32350,0
|
|
20230717,175400,5597061000,32350,32350,32350,32350,0
|
|
20230717,175300,5597061000,32350,32350,32350,32350,3635
|
|
20230717,175200,5597061000,32350,32350,32350,32350,0
|
|
20230717,175100,5597061000,32350,32350,32350,32350,0
|
|
20230717,175000,5597061000,32350,32350,32350,32350,0
|
|
20230717,174900,5597061000,32350,32350,32350,32350,0
|
|
20230717,174800,5597061000,32350,32350,32350,32350,0
|
|
20230717,174700,5597061000,32350,32350,32350,32350,0
|
|
20230717,174600,5597061000,32350,32350,32350,32350,0
|
|
20230717,174500,5597061000,32350,32350,32350,32350,0
|
|
20230717,174400,5597061000,32350,32350,32350,32350,0
|
|
20230717,174300,5597061000,32350,32350,32350,32350,0
|
|
20230717,174200,5597061000,32350,32350,32350,32350,0
|
|
20230717,174100,5597061000,32350,32350,32350,32350,0
|
|
20230717,174000,5597061000,32350,32350,32350,32350,0
|
|
20230717,173900,5597061000,32350,32350,32350,32350,0
|
|
20230717,173800,5597061000,32350,32350,32350,32350,0
|
|
20230717,173700,5597061000,32350,32350,32350,32350,0
|
|
20230717,173600,5597061000,32350,32350,32350,32350,0
|
|
20230717,173500,5597061000,32350,32350,32350,32350,0
|
|
20230717,173400,5597061000,32350,32350,32350,32350,0
|
|
20230717,173300,5597061000,32350,32350,32350,32350,0
|
|
20230717,173200,5597061000,32350,32350,32350,32350,0
|
|
20230717,173100,5597061000,32350,32350,32350,32350,0
|
|
20230717,173000,5597061000,32350,32350,32350,32350,0
|
|
20230717,172900,5597061000,32350,32350,32350,32350,0
|
|
20230717,172800,5597061000,32350,32350,32350,32350,0
|
|
20230717,172700,5597061000,32350,32350,32350,32350,0
|
|
20230717,172600,5597061000,32350,32350,32350,32350,0
|
|
20230717,172500,5597061000,32350,32350,32350,32350,0
|
|
20230717,172400,5597061000,32350,32350,32350,32350,0
|
|
20230717,172300,5597061000,32350,32350,32350,32350,3635
|
|
20230717,172200,5597061000,32350,32350,32350,32350,0
|
|
20230717,172100,5597061000,32350,32350,32350,32350,0
|
|
20230717,172000,5597061000,32350,32350,32350,32350,0
|
|
20230717,171900,5597061000,32350,32350,32350,32350,0
|
|
20230717,171800,5597061000,32350,32350,32350,32350,0
|
|
20230717,171700,5597061000,32350,32350,32350,32350,0
|
|
20230717,171600,5597061000,32350,32350,32350,32350,0
|
|
20230717,171500,5597061000,32350,32350,32350,32350,0
|
|
20230717,171400,5597061000,32350,32350,32350,32350,0
|
|
20230717,171300,5597061000,32350,32350,32350,32350,0
|
|
20230717,171200,5597061000,32350,32350,32350,32350,0
|
|
20230717,171100,5597061000,32350,32350,32350,32350,0
|
|
20230717,171000,5597061000,32350,32350,32350,32350,0
|
|
20230717,170900,5597061000,32350,32350,32350,32350,0
|
|
20230717,170800,5597061000,32350,32350,32350,32350,0
|
|
20230717,170700,5597061000,32350,32350,32350,32350,0
|
|
20230717,170600,5597061000,32350,32350,32350,32350,0
|
|
20230717,170500,5597061000,32350,32350,32350,32350,0
|
|
20230717,170400,5597061000,32350,32350,32350,32350,0
|
|
20230717,170300,5597061000,32350,32350,32350,32350,0
|
|
20230717,170200,5597061000,32350,32350,32350,32350,0
|
|
20230717,170100,5597061000,32350,32350,32350,32350,0
|
|
20230717,170000,5597061000,32350,32350,32350,32350,0
|
|
20230717,165900,5597061000,32350,32350,32350,32350,0
|
|
20230717,165800,5597061000,32350,32350,32350,32350,0
|
|
20230717,165700,5597061000,32350,32350,32350,32350,0
|
|
20230717,165600,5597061000,32350,32350,32350,32350,0
|
|
20230717,165500,5597061000,32350,32350,32350,32350,0
|
|
20230717,165400,5597061000,32350,32350,32350,32350,0
|
|
20230717,165300,5597061000,32350,32350,32350,32350,3635
|
|
20230717,165200,5597061000,32350,32350,32350,32350,0
|
|
20230717,165100,5597061000,32350,32350,32350,32350,0
|
|
20230717,165000,5597061000,32350,32350,32350,32350,0
|
|
20230717,164900,5597061000,32350,32350,32350,32350,0
|
|
20230717,164800,5597061000,32350,32350,32350,32350,0
|
|
20230717,164700,5597061000,32350,32350,32350,32350,0
|
|
20230717,164600,5597061000,32350,32350,32350,32350,0
|
|
20230717,164500,5597061000,32350,32350,32350,32350,0
|
|
20230717,164400,5597061000,32350,32350,32350,32350,0
|
|
20230717,164300,5597061000,32350,32350,32350,32350,0
|
|
20230717,164200,5597061000,32350,32350,32350,32350,0
|
|
20230717,164100,5597061000,32350,32350,32350,32350,0
|
|
20230717,164000,5597061000,32350,32350,32350,32350,0
|
|
20230717,163900,5597061000,32350,32350,32350,32350,0
|
|
20230717,163800,5597061000,32350,32350,32350,32350,0
|
|
20230717,163700,5597061000,32350,32350,32350,32350,0
|
|
20230717,163600,5597061000,32350,32350,32350,32350,0
|
|
20230717,163500,5597061000,32350,32350,32350,32350,0
|
|
20230717,163400,5597061000,32350,32350,32350,32350,0
|
|
20230717,163300,5597061000,32350,32350,32350,32350,0
|
|
20230717,163200,5597061000,32350,32350,32350,32350,0
|
|
20230717,163100,5597061000,32350,32350,32350,32350,0
|
|
20230717,163000,5597061000,32350,32350,32350,32350,0
|
|
20230717,162900,5597061000,32350,32350,32350,32350,0
|
|
20230717,162800,5597061000,32350,32350,32350,32350,0
|
|
20230717,162700,5597061000,32350,32350,32350,32350,0
|
|
20230717,162600,5597061000,32350,32350,32350,32350,0
|
|
20230717,162500,5597061000,32350,32350,32350,32350,0
|
|
20230717,162400,5597061000,32350,32350,32350,32350,0
|
|
20230717,162300,5597061000,32350,32350,32350,32350,3635
|
|
20230717,162200,5597061000,32350,32350,32350,32350,0
|
|
20230717,162100,5597061000,32350,32350,32350,32350,0
|
|
20230717,162000,5597061000,32350,32350,32350,32350,0
|
|
20230717,161900,5597061000,32350,32350,32350,32350,0
|
|
20230717,161800,5597061000,32350,32350,32350,32350,0
|
|
20230717,161700,5597061000,32350,32350,32350,32350,0
|
|
20230717,161600,5597061000,32350,32350,32350,32350,0
|
|
20230717,161500,5597061000,32350,32350,32350,32350,0
|
|
20230717,161400,5597061000,32350,32350,32350,32350,0
|
|
20230717,161300,5597061000,32350,32350,32350,32350,0
|
|
20230717,161200,5597061000,32350,32350,32350,32350,0
|
|
20230717,161100,5597061000,32350,32350,32350,32350,0
|
|
20230717,161000,5597061000,32350,32350,32350,32350,0
|
|
20230717,160900,5597061000,32350,32350,32350,32350,0
|
|
20230717,160800,5597061000,32350,32350,32350,32350,0
|
|
20230717,160700,5597061000,32350,32350,32350,32350,0
|
|
20230717,160600,5597061000,32350,32350,32350,32350,0
|
|
20230717,160500,5597061000,32350,32350,32350,32350,0
|
|
20230717,160400,5597061000,32350,32350,32350,32350,0
|
|
20230717,160300,5597061000,32350,32350,32350,32350,0
|
|
20230717,160200,5597061000,32350,32350,32350,32350,0
|
|
20230717,160100,5597061000,32350,32350,32350,32350,0
|
|
20230717,160000,5597061000,32350,32350,32350,32350,0
|
|
20230717,155900,5597061000,32350,32350,32350,32350,0
|
|
20230717,155800,5597061000,32350,32350,32350,32350,0
|
|
20230717,155700,5597061000,32350,32350,32350,32350,0
|
|
20230717,155600,5597061000,32350,32350,32350,32350,0
|
|
20230717,155500,5597061000,32350,32350,32350,32350,0
|
|
20230717,155400,5597061000,32350,32350,32350,32350,0
|
|
20230717,155300,5597061000,32350,32350,32350,32350,3635
|
|
20230717,155200,5597061000,32350,32350,32350,32350,0
|
|
20230717,155100,5597061000,32350,32350,32350,32350,0
|
|
20230717,155000,5597061000,32350,32350,32350,32350,0
|
|
20230717,154900,5597061000,32350,32350,32350,32350,0
|
|
20230717,154800,5597061000,32350,32350,32350,32350,0
|
|
20230717,154700,5597061000,32350,32350,32350,32350,0
|
|
20230717,154600,5597061000,32350,32350,32350,32350,0
|
|
20230717,154500,5597061000,32350,32350,32350,32350,0
|
|
20230717,154400,5597061000,32350,32350,32350,32350,0
|
|
20230717,154300,5597061000,32350,32350,32350,32350,0
|
|
20230717,154200,5597061000,32350,32350,32350,32350,0
|
|
20230717,154100,5597061000,32350,32350,32350,32350,0
|
|
20230717,154000,5597061000,32350,32350,32350,32350,0
|
|
20230717,153900,5597061000,32350,32350,32350,32350,0
|
|
20230717,153800,5597061000,32350,32350,32350,32350,0
|
|
20230717,153700,5597061000,32350,32350,32350,32350,0
|
|
20230717,153600,5597061000,32350,32350,32350,32350,0
|
|
20230717,153500,5597061000,32350,32350,32350,32350,0
|
|
20230717,153400,5597061000,32350,32350,32350,32350,0
|
|
20230717,153300,5597061000,32350,32350,32350,32350,0
|
|
20230717,153200,5597061000,32350,32350,32350,32350,0
|
|
20230717,153100,5597061000,32350,32350,32350,32350,0
|
|
20230717,153000,5597061000,32350,32350,32350,32350,3635
|
|
20230717,152900,5479468750,32400,32400,32400,32400,0
|
|
20230717,152800,5479468750,32400,32400,32400,32400,0
|
|
20230717,152700,5479468750,32400,32400,32400,32400,0
|
|
20230717,152600,5479468750,32400,32400,32400,32400,0
|
|
20230717,152500,5479468750,32400,32400,32400,32400,0
|
|
20230717,152400,5479468750,32400,32400,32400,32400,0
|
|
20230717,152300,5479468750,32400,32400,32400,32400,0
|
|
20230717,152200,5479468750,32400,32400,32400,32400,0
|
|
20230717,152100,5479468750,32400,32400,32400,32400,0
|
|
20230717,152000,5479468750,32400,32400,32400,32400,0
|
|
20230717,151900,5479468750,32400,32400,32400,32350,942
|
|
20230717,151800,5448961250,32400,32400,32400,32400,216
|
|
20230717,151700,5441962850,32400,32400,32400,32350,163
|
|
20230717,151600,5436681850,32400,32400,32400,32350,811
|
|
20230717,151500,5410417850,32400,32400,32400,32350,179
|
|
20230717,151400,5404626300,32400,32400,32400,32350,178
|
|
20230717,151300,5398861900,32350,32400,32400,32350,234
|
|
20230717,151200,5391286550,32400,32350,32400,32350,54
|
|
20230717,151100,5389539450,32400,32400,32400,32400,91
|
|
20230717,151000,5386591050,32400,32400,32400,32350,56
|
|
20230717,150900,5384778800,32400,32400,32400,32350,114
|
|
20230717,150800,5381085250,32400,32400,32400,32400,52
|
|
20230717,150700,5379400450,32400,32400,32400,32400,112
|
|
20230717,150600,5375771650,32350,32400,32400,32350,70
|
|
20230717,150500,5373504450,32400,32450,32450,32400,914
|
|
20230717,150400,5343890750,32450,32400,32450,32400,49
|
|
20230717,150300,5342302300,32450,32450,32450,32400,85
|
|
20230717,150200,5339544100,32450,32450,32450,32450,53
|
|
20230717,150100,5337824250,32450,32450,32450,32450,15
|
|
20230717,150000,5337337500,32450,32400,32450,32400,93
|
|
20230717,145900,5334319750,32400,32450,32450,32400,19
|
|
20230717,145800,5333703400,32450,32350,32450,32350,2709
|
|
20230717,145700,5245938650,32350,32400,32400,32350,61
|
|
20230717,145600,5243962400,32350,32350,32400,32350,250
|
|
20230717,145500,5235872450,32350,32350,32400,32350,118
|
|
20230717,145400,5232052350,32400,32400,32400,32350,41
|
|
20230717,145300,5230724000,32400,32400,32400,32350,70
|
|
20230717,145200,5228456550,32400,32400,32400,32400,1243
|
|
20230717,145100,5188183350,32400,32450,32450,32400,110
|
|
20230717,145000,5184616400,32450,32450,32450,32450,36
|
|
20230717,144900,5183448200,32450,32450,32450,32400,102
|
|
20230717,144800,5180138400,32400,32450,32450,32400,30
|
|
20230717,144700,5179164950,32450,32450,32450,32400,246
|
|
20230717,144600,5171182300,32450,32450,32450,32450,80
|
|
20230717,144500,5168586300,32450,32400,32450,32400,81
|
|
20230717,144400,5165958000,32450,32450,32450,32400,93
|
|
20230717,144300,5162940200,32450,32450,32450,32450,42
|
|
20230717,144200,5161577300,32450,32450,32450,32400,96
|
|
20230717,144100,5158462150,32450,32400,32450,32400,131
|
|
20230717,144000,5154213700,32400,32450,32450,32400,71
|
|
20230717,143900,5151909950,32450,32450,32450,32450,55
|
|
20230717,143800,5150125200,32400,32450,32450,32400,83
|
|
20230717,143700,5147432000,32450,32400,32450,32400,34
|
|
20230717,143600,5146328750,32450,32450,32450,32400,92
|
|
20230717,143500,5143343400,32450,32450,32450,32400,170
|
|
20230717,143400,5137826950,32450,32450,32450,32400,84
|
|
20230717,143300,5135101250,32450,32450,32450,32450,77
|
|
20230717,143200,5132602600,32450,32400,32450,32400,1293
|
|
20230717,143100,5090706100,32400,32400,32400,32350,144
|
|
20230717,143000,5086040550,32400,32400,32400,32350,74
|
|
20230717,142900,5083643000,32350,32400,32400,32350,62
|
|
20230717,142800,5081635350,32350,32400,32400,32350,137
|
|
20230717,142700,5077196700,32400,32350,32400,32350,185
|
|
20230717,142600,5071202950,32400,32400,32400,32350,40
|
|
20230717,142500,5069907050,32400,32400,32400,32350,121
|
|
20230717,142400,5065986700,32400,32400,32400,32350,8
|
|
20230717,142300,5065727550,32400,32400,32400,32350,68
|
|
20230717,142200,5063524500,32400,32350,32400,32350,78
|
|
20230717,142100,5060997400,32400,32350,32400,32350,30
|
|
20230717,142000,5060025900,32400,32400,32400,32400,39
|
|
20230717,141900,5058762300,32350,32350,32400,32350,58
|
|
20230717,141800,5056883200,32400,32450,32450,32350,121
|
|
20230717,141700,5052962050,32400,32450,32450,32400,45
|
|
20230717,141600,5051502000,32450,32400,32450,32400,101
|
|
20230717,141500,5048226950,32450,32400,32450,32400,7
|
|
20230717,141400,5047999900,32450,32450,32450,32400,115
|
|
20230717,141300,5044269300,32450,32450,32450,32400,57
|
|
20230717,141200,5042422250,32450,32400,32450,32350,314
|
|
20230717,141100,5032247000,32400,32400,32400,32350,240
|
|
20230717,141000,5024479000,32400,32400,32400,32350,48
|
|
20230717,140900,5022923900,32350,32400,32450,32350,178
|
|
20230717,140800,5017156700,32400,32450,32450,32350,894
|
|
20230717,140700,4988187450,32450,32400,32450,32400,159
|
|
20230717,140600,4983033350,32400,32450,32450,32400,230
|
|
20230717,140500,4975574700,32450,32450,32450,32400,477
|
|
20230717,140400,4960117150,32400,32450,32450,32400,6
|
|
20230717,140300,4959922500,32450,32350,32450,32350,108
|
|
20230717,140200,4956418100,32350,32400,32400,32350,1427
|
|
20230717,140100,4910183400,32400,32400,32400,32400,138
|
|
20230717,140000,4905712200,32400,32350,32400,32300,1747
|
|
20230717,135900,4849194650,32350,32350,32350,32350,45
|
|
20230717,135800,4847738900,32350,32300,32350,32300,79
|
|
20230717,135700,4845183450,32350,32350,32350,32300,43
|
|
20230717,135600,4843792450,32350,32350,32350,32300,53
|
|
20230717,135500,4842077950,32350,32300,32350,32300,63
|
|
20230717,135400,4840040000,32350,32350,32350,32300,64
|
|
20230717,135300,4837969650,32300,32350,32350,32300,18
|
|
20230717,135200,4837387450,32350,32350,32350,32300,394
|
|
20230717,135100,4824655550,32350,32350,32350,32350,134
|
|
20230717,135000,4820320650,32350,32350,32350,32300,7
|
|
20230717,134900,4820094300,32350,32350,32350,32300,93
|
|
20230717,134800,4817085800,32350,32300,32350,32300,4
|
|
20230717,134700,4816956500,32350,32350,32350,32300,199
|
|
20230717,134600,4810525950,32350,32350,32350,32300,34
|
|
20230717,134500,4809426800,32300,32250,32300,32250,656
|
|
20230717,134400,4788238100,32300,32300,32300,32250,130
|
|
20230717,134300,4784041650,32250,32300,32300,32250,47
|
|
20230717,134200,4782523650,32250,32300,32300,32250,39
|
|
20230717,134100,4781264000,32300,32300,32300,32250,61
|
|
20230717,134000,4779293750,32300,32300,32300,32250,40
|
|
20230717,133900,4778001800,32300,32300,32300,32250,26
|
|
20230717,133800,4777162050,32250,32300,32300,32250,127
|
|
20230717,133700,4773062400,32300,32300,32300,32250,5
|
|
20230717,133600,4772900950,32300,32300,32300,32250,162
|
|
20230717,133500,4767672600,32300,32300,32300,32250,6
|
|
20230717,133400,4767478850,32300,32300,32300,32250,91
|
|
20230717,133300,4764542150,32300,32250,32300,32250,43
|
|
20230717,133200,4763153300,32300,32300,32300,32250,157
|
|
20230717,133100,4758085400,32300,32300,32300,32300,43
|
|
20230717,133000,4756696500,32300,32250,32300,32250,117
|
|
20230717,132900,4752921300,32250,32200,32250,32200,49
|
|
20230717,132800,4751341100,32250,32200,32250,32200,16
|
|
20230717,132700,4750825200,32250,32250,32250,32200,201
|
|
20230717,132600,4744343000,32250,32250,32250,32250,207
|
|
20230717,132500,4737667250,32250,32250,32250,32250,198
|
|
20230717,132400,4731281750,32200,32200,32250,32200,8
|
|
20230717,132300,4731023850,32200,32250,32250,32200,54
|
|
20230717,132200,4729282850,32250,32250,32250,32200,60
|
|
20230717,132100,4727347900,32250,32200,32250,32200,44
|
|
20230717,132000,4725929150,32200,32200,32200,32150,385
|
|
20230717,131900,4713532700,32200,32200,32200,32150,47
|
|
20230717,131800,4712019350,32200,32150,32200,32150,76
|
|
20230717,131700,4709574150,32150,32200,32200,32150,105
|
|
20230717,131600,4706193850,32200,32200,32200,32150,539
|
|
20230717,131500,4688863100,32200,32250,32250,32150,1801
|
|
20230717,131400,4630882100,32300,32300,32300,32250,1459
|
|
20230717,131300,4583795900,32300,32300,32300,32250,414
|
|
20230717,131200,4570438750,32300,32300,32300,32300,59
|
|
20230717,131100,4568533050,32300,32300,32300,32250,356
|
|
20230717,131000,4557034350,32300,32300,32300,32250,17
|
|
20230717,130900,4556485300,32250,32250,32300,32250,46
|
|
20230717,130800,4554999650,32250,32300,32300,32250,96
|
|
20230717,130700,4551900550,32300,32350,32350,32300,186
|
|
20230717,130600,4545890400,32350,32250,32350,32250,202
|
|
20230717,130500,4539373400,32300,32250,32350,32250,491
|
|
20230717,130400,4523530750,32250,32250,32250,32200,58
|
|
20230717,130300,4521660300,32250,32250,32250,32200,98
|
|
20230717,130200,4518499900,32250,32250,32250,32200,71
|
|
20230717,130100,4516210250,32250,32250,32250,32250,100
|
|
20230717,130000,4512985250,32200,32250,32250,32200,240
|
|
20230717,125900,4505252350,32250,32200,32250,32200,27
|
|
20230717,125800,4504382850,32250,32250,32250,32200,41
|
|
20230717,125700,4503060650,32250,32250,32250,32200,72
|
|
20230717,125600,4500738700,32250,32250,32250,32250,90
|
|
20230717,125500,4497836200,32250,32250,32250,32200,141
|
|
20230717,125400,4493291150,32250,32200,32250,32200,92
|
|
20230717,125300,4490324250,32200,32250,32250,32200,107
|
|
20230717,125200,4486878500,32250,32200,32250,32200,182
|
|
20230717,125100,4481009050,32250,32300,32300,32250,673
|
|
20230717,125000,4459303100,32250,32350,32350,32250,94
|
|
20230717,124900,4456266800,32300,32300,32350,32300,105
|
|
20230717,124800,4452873150,32300,32300,32350,32300,1011
|
|
20230717,124700,4420217700,32350,32350,32350,32300,92
|
|
20230717,124600,4417241550,32350,32350,32350,32300,14
|
|
20230717,124500,4416788700,32350,32350,32350,32300,128
|
|
20230717,124400,4412651400,32300,32350,32350,32300,195
|
|
20230717,124300,4406349950,32350,32350,32350,32300,54
|
|
20230717,124200,4404603100,32300,32350,32350,32300,39
|
|
20230717,124100,4403342500,32350,32350,32350,32300,87
|
|
20230717,124000,4400528450,32350,32350,32350,32350,44
|
|
20230717,123900,4399105050,32350,32300,32350,32300,26
|
|
20230717,123800,4398264050,32350,32300,32350,32300,83
|
|
20230717,123700,4395579300,32300,32300,32350,32300,3
|
|
20230717,123600,4395482350,32350,32350,32350,32300,76
|
|
20230717,123500,4393023800,32350,32350,32350,32350,5
|
|
20230717,123400,4392862050,32300,32350,32350,32300,58
|
|
20230717,123300,4390986250,32300,32450,32450,32300,803
|
|
20230717,123200,4365018800,32450,32450,32450,32400,109
|
|
20230717,123100,4361487050,32400,32450,32450,32400,38
|
|
20230717,123000,4360254000,32450,32400,32450,32400,153
|
|
20230717,122900,4355294750,32400,32400,32400,32350,41
|
|
20230717,122800,4353966450,32400,32400,32400,32350,7
|
|
20230717,122700,4353739700,32400,32400,32400,32350,84
|
|
20230717,122600,4351018200,32400,32450,32450,32400,83
|
|
20230717,122500,4348328550,32450,32450,32450,32400,80
|
|
20230717,122400,4345732600,32400,32400,32450,32400,219
|
|
20230717,122300,4338636800,32400,32450,32450,32400,557
|
|
20230717,122200,4320567450,32450,32450,32450,32400,66
|
|
20230717,122100,4318426600,32450,32450,32450,32450,72
|
|
20230717,122000,4316090200,32450,32450,32450,32450,40
|
|
20230717,121900,4314792200,32400,32350,32450,32350,1783
|
|
20230717,121800,4257063800,32350,32350,32350,32300,502
|
|
20230717,121700,4240847200,32350,32350,32350,32300,1524
|
|
20230717,121600,4191619250,32350,32300,32350,32300,215
|
|
20230717,121500,4184669000,32350,32350,32350,32350,2
|
|
20230717,121400,4184604300,32300,32350,32350,32300,713
|
|
20230717,121300,4161570450,32350,32350,32350,32300,84
|
|
20230717,121200,4158856200,32350,32350,32350,32300,44
|
|
20230717,121100,4157432900,32350,32350,32350,32300,49
|
|
20230717,121000,4155847850,32350,32350,32350,32350,36
|
|
20230717,120900,4154683250,32350,32350,32350,32350,176
|
|
20230717,120800,4148989650,32300,32300,32350,32300,497
|
|
20230717,120700,4132933550,32350,32350,32350,32300,74
|
|
20230717,120600,4130539700,32350,32350,32350,32300,89
|
|
20230717,120500,4127663000,32300,32450,32450,32300,3067
|
|
20230717,120400,4028343900,32450,32450,32450,32450,3
|
|
20230717,120300,4028246550,32450,32400,32450,32400,110
|
|
20230717,120200,4024677150,32450,32400,32450,32400,75
|
|
20230717,120100,4022247100,32400,32400,32400,32350,79
|
|
20230717,120000,4019690000,32400,32400,32400,32350,248
|
|
20230717,115900,4011654850,32350,32400,32400,32350,203
|
|
20230717,115800,4005087750,32400,32400,32400,32350,40
|
|
20230717,115700,4003791800,32400,32350,32400,32350,46
|
|
20230717,115600,4002301450,32400,32400,32450,32400,286
|
|
20230717,115500,3993033300,32450,32450,32450,32400,512
|
|
20230717,115400,3976438900,32400,32450,32450,32400,244
|
|
20230717,115300,3968531100,32450,32450,32450,32400,312
|
|
20230717,115200,3958408300,32450,32450,32450,32400,154
|
|
20230717,115100,3953413600,32450,32450,32450,32400,109
|
|
20230717,115000,3949876600,32450,32450,32450,32400,49
|
|
20230717,114900,3948287100,32400,32400,32450,32400,94
|
|
20230717,114800,3945236950,32400,32450,32450,32400,293
|
|
20230717,114700,3935743600,32450,32450,32450,32400,190
|
|
20230717,114600,3929583150,32450,32450,32450,32450,117
|
|
20230717,114500,3925786500,32450,32450,32450,32400,80
|
|
20230717,114400,3923190550,32450,32450,32450,32450,66
|
|
20230717,114300,3921048850,32450,32450,32450,32400,66
|
|
20230717,114200,3918907200,32450,32400,32450,32400,418
|
|
20230717,114100,3905361200,32400,32350,32400,32350,97
|
|
20230717,114000,3902219250,32400,32400,32400,32350,38
|
|
20230717,113900,3900988100,32400,32400,32400,32350,8
|
|
20230717,113800,3900729100,32400,32400,32400,32350,162
|
|
20230717,113700,3895483950,32350,32400,32400,32350,247
|
|
20230717,113600,3887488700,32350,32400,32400,32350,475
|
|
20230717,113500,3872108750,32400,32350,32400,32350,37
|
|
20230717,113400,3870911600,32400,32350,32400,32350,69
|
|
20230717,113300,3868676100,32400,32350,32400,32350,358
|
|
20230717,113200,3857083100,32400,32400,32400,32350,82
|
|
20230717,113100,3854428250,32400,32350,32400,32350,52
|
|
20230717,113000,3852745400,32400,32400,32400,32350,459
|
|
20230717,112900,3837892150,32400,32400,32400,32350,69
|
|
20230717,112800,3835656700,32350,32400,32400,32350,237
|
|
20230717,112700,3827988050,32400,32350,32400,32350,83
|
|
20230717,112600,3825299050,32350,32400,32400,32350,45
|
|
20230717,112500,3823842400,32400,32400,32400,32350,98
|
|
20230717,112400,3820668050,32400,32400,32400,32350,129
|
|
20230717,112300,3816491300,32350,32400,32400,32350,118
|
|
20230717,112200,3812668950,32350,32350,32400,32350,88
|
|
20230717,112100,3809819850,32350,32400,32400,32350,108
|
|
20230717,112000,3806320800,32400,32400,32400,32350,178
|
|
20230717,111900,3800553650,32400,32350,32400,32350,46
|
|
20230717,111800,3799063450,32350,32400,32400,32350,1140
|
|
20230717,111700,3762159800,32400,32400,32450,32400,561
|
|
20230717,111600,3743981350,32400,32400,32450,32350,237
|
|
20230717,111500,3736302300,32400,32400,32450,32400,157
|
|
20230717,111400,3731214000,32450,32400,32450,32400,198
|
|
20230717,111300,3724789550,32400,32450,32450,32400,265
|
|
20230717,111200,3716202900,32400,32400,32450,32400,148
|
|
20230717,111100,3711405900,32400,32450,32450,32400,46
|
|
20230717,111000,3709913300,32400,32400,32450,32400,141
|
|
20230717,110900,3705344700,32400,32450,32450,32350,279
|
|
20230717,110800,3696303150,32450,32350,32450,32350,155
|
|
20230717,110700,3691279750,32350,32400,32450,32350,1026
|
|
20230717,110600,3658052950,32400,32400,32400,32350,50
|
|
20230717,110500,3656433000,32400,32400,32400,32400,91
|
|
20230717,110400,3653484600,32400,32400,32400,32400,7
|
|
20230717,110300,3653257800,32350,32400,32400,32350,635
|
|
20230717,110200,3632688000,32450,32450,32450,32400,72
|
|
20230717,110100,3630354850,32450,32450,32450,32400,221
|
|
20230717,110000,3623183500,32450,32450,32450,32400,546
|
|
20230717,105900,3605490850,32450,32500,32500,32400,1402
|
|
20230717,105800,3559996350,32500,32500,32500,32500,70
|
|
20230717,105700,3557721350,32500,32550,32550,32500,15
|
|
20230717,105600,3557233800,32500,32450,32550,32450,246
|
|
20230717,105500,3549237000,32500,32500,32500,32450,210
|
|
20230717,105400,3542412050,32500,32600,32600,32400,2405
|
|
20230717,105300,3464296150,32600,32650,32650,32600,578
|
|
20230717,105200,3445453150,32650,32650,32700,32600,303
|
|
20230717,105100,3435560750,32650,32700,32700,32650,198
|
|
20230717,105000,3429095950,32650,32650,32700,32600,503
|
|
20230717,104900,3412671650,32650,32650,32650,32650,197
|
|
20230717,104800,3406239600,32650,32650,32650,32600,115
|
|
20230717,104700,3402489050,32650,32550,32650,32550,98
|
|
20230717,104600,3399292550,32550,32600,32650,32550,116
|
|
20230717,104500,3395512550,32600,32600,32650,32600,1213
|
|
20230717,104400,3355967900,32650,32650,32650,32650,84
|
|
20230717,104300,3353225300,32600,32600,32650,32600,21
|
|
20230717,104200,3352539800,32600,32750,32750,32600,3151
|
|
20230717,104100,3249567000,32750,32700,32750,32700,867
|
|
20230717,104000,3221214450,32650,32650,32700,32650,111
|
|
20230717,103900,3217590000,32700,32700,32700,32650,237
|
|
20230717,103800,3209851000,32700,32700,32750,32700,148
|
|
20230717,103700,3205011100,32700,32750,32750,32700,411
|
|
20230717,103600,3191570650,32700,32650,32750,32600,425
|
|
20230717,103500,3177674900,32600,32700,32700,32600,1508
|
|
20230717,103400,3128382250,32700,32700,32700,32650,45
|
|
20230717,103300,3126912250,32650,32650,32700,32650,147
|
|
20230717,103200,3122112350,32700,32700,32700,32650,624
|
|
20230717,103100,3101729350,32650,32450,32650,32400,5376
|
|
20230717,103000,2926671350,32450,32400,32450,32400,639
|
|
20230717,102900,2905935900,32450,32450,32450,32350,125
|
|
20230717,102800,2901882750,32450,32500,32500,32350,489
|
|
20230717,102700,2886023550,32500,32500,32500,32500,17
|
|
20230717,102600,2885471050,32500,32450,32500,32450,22
|
|
20230717,102500,2884756550,32450,32500,32500,32450,210
|
|
20230717,102400,2877933100,32500,32500,32500,32450,369
|
|
20230717,102300,2865940650,32500,32600,32600,32450,140
|
|
20230717,102200,2861383500,32600,32700,32700,32450,374
|
|
20230717,102100,2849174950,32700,32700,32700,32200,4164
|
|
20230717,102000,2713457900,32700,32700,32700,32650,718
|
|
20230717,101900,2689985350,32700,32650,32700,32550,2205
|
|
20230717,101800,2618029850,32600,32600,32600,32500,657
|
|
20230717,101700,2596618300,32500,32600,32650,32500,2212
|
|
20230717,101600,2524557400,32550,32450,32600,32450,3477
|
|
20230717,101500,2411495400,32450,32400,32450,32400,141
|
|
20230717,101400,2406926500,32400,32350,32400,32350,2186
|
|
20230717,101300,2336100200,32350,32350,32350,32350,66
|
|
20230717,101200,2333965100,32400,32350,32400,32300,1170
|
|
20230717,101100,2296115150,32300,32250,32350,32200,670
|
|
20230717,101000,2274442600,32250,32250,32350,32250,868
|
|
20230717,100900,2246401150,32250,32250,32250,32250,348
|
|
20230717,100800,2235178150,32250,32250,32250,32250,71
|
|
20230717,100700,2232888400,32250,32250,32300,32250,307
|
|
20230717,100600,2222979900,32250,32250,32250,32200,123
|
|
20230717,100500,2219014300,32250,32250,32300,32250,180
|
|
20230717,100400,2213205100,32250,32250,32250,32250,611
|
|
20230717,100300,2193500350,32250,32250,32250,32250,13
|
|
20230717,100200,2193081100,32250,32200,32250,32200,310
|
|
20230717,100100,2183098150,32200,32200,32250,32200,168
|
|
20230717,100000,2177687850,32200,32250,32300,32200,407
|
|
20230717,095900,2164562550,32300,32300,32300,32300,27
|
|
20230717,095800,2163690450,32300,32300,32300,32300,1
|
|
20230717,095700,2163658150,32250,32150,32300,32150,720
|
|
20230717,095600,2140415900,32150,32250,32250,32150,485
|
|
20230717,095500,2124785450,32250,32300,32300,32250,1363
|
|
20230717,095400,2080780450,32300,32350,32350,32250,565
|
|
20230717,095300,2062525400,32300,32300,32350,32300,1575
|
|
20230717,095200,2011590350,32250,32300,32300,32250,100
|
|
20230717,095100,2008361400,32300,32300,32300,32250,2840
|
|
20230717,095000,1916629450,32300,32200,32300,32200,2588
|
|
20230717,094900,1833196900,32200,32200,32250,32200,169
|
|
20230717,094800,1827752600,32200,32200,32200,32200,1312
|
|
20230717,094700,1785506200,32100,32050,32150,32050,1227
|
|
20230717,094600,1746105000,32050,32050,32100,32050,77
|
|
20230717,094500,1743635650,32050,32050,32100,32050,170
|
|
20230717,094400,1738186650,32100,32000,32100,32000,1658
|
|
20230717,094300,1685054950,32000,32050,32050,31950,2293
|
|
20230717,094200,1611679700,32050,32050,32050,32000,113
|
|
20230717,094100,1608061200,32050,32050,32050,32000,90
|
|
20230717,094000,1605180250,32000,32000,32000,32000,886
|
|
20230717,093900,1576828250,32000,32050,32050,32000,450
|
|
20230717,093800,1562410350,32050,32000,32050,32000,49
|
|
20230717,093700,1560840600,32050,32050,32050,32050,47
|
|
20230717,093600,1559334250,32050,32050,32100,32000,530
|
|
20230717,093500,1542344150,32050,32150,32150,32050,1666
|
|
20230717,093400,1488902800,32150,32200,32200,32150,10
|
|
20230717,093300,1488581200,32200,32200,32200,32200,28
|
|
20230717,093200,1487679600,32200,32200,32200,32100,201
|
|
20230717,093100,1481220850,32150,32150,32200,32150,156
|
|
20230717,093000,1476205400,32150,32150,32150,32100,222
|
|
20230717,092900,1469073100,32150,32200,32200,32100,263
|
|
20230717,092800,1460607850,32200,32200,32200,32200,11
|
|
20230717,092700,1460253650,32200,32250,32250,32200,54
|
|
20230717,092600,1458514700,32250,32250,32250,32200,16
|
|
20230717,092500,1457998950,32250,32200,32250,32150,2684
|
|
20230717,092400,1371555750,32250,32150,32250,32150,1936
|
|
20230717,092300,1309222600,32200,32200,32200,32150,37
|
|
20230717,092200,1308032750,32200,32250,32250,32150,226
|
|
20230717,092100,1300755450,32200,32250,32300,32200,1126
|
|
20230717,092000,1264440550,32200,32150,32250,32150,3168
|
|
20230717,091900,1162485950,32150,32050,32150,32050,854
|
|
20230717,091800,1135075950,32050,32050,32050,32050,228
|
|
20230717,091700,1127768550,32050,31950,32050,31950,2021
|
|
20230717,091600,1063097800,31950,32000,32000,31950,260
|
|
20230717,091500,1054789750,32000,32000,32000,31950,2050
|
|
20230717,091400,989203100,32050,32100,32150,32050,3538
|
|
20230717,091300,875624600,32150,32150,32150,32100,334
|
|
20230717,091200,864902150,32150,32150,32150,32100,670
|
|
20230717,091100,843365000,32200,32150,32200,32100,447
|
|
20230717,091000,828993900,32150,32100,32150,32100,1368
|
|
20230717,090900,785014150,32100,32100,32250,32100,2556
|
|
20230717,090800,702759650,32100,32200,32200,32100,4970
|
|
20230717,090700,542979600,32250,32150,32250,32150,2450
|
|
20230717,090600,464040150,32150,32300,32350,32150,2090
|
|
20230717,090500,396710650,32300,32400,32400,32250,325
|
|
20230717,090400,386213600,32400,32300,32400,32200,2840
|
|
20230717,090300,294409900,32250,32250,32300,32250,1034
|
|
20230717,090200,261032050,32250,32200,32250,32150,1272
|
|
20230717,090100,220020850,32150,32150,32300,32050,2723
|
|
20230717,090000,132440950,32100,32050,32200,32050,4130
|